JSW Energy Limited (BOM:533148)
India · Delayed Price · Currency is INR 554.45
+11.15 (2.05%)
At close: Jul 31, 2026
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 540.65 | 557.00 | 540.65 | 554.45 | 554.45 | 2.05% | 153,722 |
| Jul 30, 2026 | 537.65 | 546.00 | 537.65 | 543.30 | 543.30 | -0.40% | 37,768 |
| Jul 29, 2026 | 543.75 | 550.60 | 543.75 | 545.50 | 545.50 | 0.22% | 71,655 |
| Jul 28, 2026 | 547.25 | 548.00 | 540.65 | 544.30 | 544.30 | -0.97% | 33,798 |
| Jul 27, 2026 | 551.90 | 556.50 | 547.30 | 549.65 | 549.65 | -0.41% | 74,251 |
| Jul 24, 2026 | 555.25 | 555.25 | 546.05 | 551.90 | 551.90 | -0.94% | 40,533 |
| Jul 23, 2026 | 555.00 | 566.30 | 549.00 | 557.15 | 557.15 | -0.82% | 112,643 |
| Jul 22, 2026 | 568.40 | 572.60 | 554.30 | 561.75 | 561.75 | -0.72% | 148,414 |
| Jul 21, 2026 | 568.45 | 571.00 | 560.25 | 565.85 | 565.85 | -0.33% | 126,215 |
| Jul 20, 2026 | 539.75 | 568.85 | 539.75 | 567.75 | 567.75 | 4.94% | 289,738 |
| Jul 17, 2026 | 543.85 | 546.30 | 539.50 | 541.00 | 541.00 | -0.48% | 161,561 |
| Jul 16, 2026 | 555.85 | 555.85 | 542.90 | 543.60 | 543.60 | -1.06% | 557,189 |
| Jul 15, 2026 | 557.25 | 557.25 | 548.50 | 549.40 | 549.40 | -1.41% | 138,865 |
| Jul 14, 2026 | 559.90 | 563.70 | 550.90 | 557.25 | 557.25 | 0.70% | 104,158 |
| Jul 13, 2026 | 556.65 | 557.00 | 547.80 | 553.35 | 553.35 | 0.01% | 104,477 |
| Jul 10, 2026 | 535.60 | 554.65 | 535.60 | 553.30 | 553.30 | 3.77% | 66,456 |
| Jul 9, 2026 | 542.65 | 552.70 | 531.60 | 533.20 | 533.20 | -0.70% | 149,081 |
| Jul 8, 2026 | 544.20 | 547.20 | 531.55 | 536.95 | 536.95 | -1.26% | 172,038 |
| Jul 7, 2026 | 545.70 | 550.10 | 539.85 | 543.80 | 543.80 | -0.74% | 294,047 |
| Jul 6, 2026 | 548.80 | 559.35 | 545.20 | 547.85 | 547.85 | -0.41% | 70,964 |
| Jul 3, 2026 | 565.65 | 570.05 | 549.15 | 550.10 | 550.10 | -2.71% | 229,213 |
| Jul 2, 2026 | 572.70 | 572.70 | 562.35 | 565.45 | 565.45 | -0.75% | 116,883 |
| Jul 1, 2026 | 580.75 | 585.15 | 567.90 | 569.75 | 569.75 | -2.37% | 134,731 |
| Jun 30, 2026 | 588.00 | 588.00 | 574.00 | 583.60 | 583.60 | -0.50% | 166,020 |
| Jun 29, 2026 | 574.00 | 591.85 | 572.00 | 586.55 | 586.55 | 2.31% | 222,513 |
| Jun 25, 2026 | 579.75 | 583.90 | 572.30 | 573.30 | 573.30 | -0.14% | 63,980 |
| Jun 24, 2026 | 568.05 | 576.75 | 566.30 | 574.10 | 574.10 | 1.09% | 163,855 |
| Jun 23, 2026 | 583.10 | 585.00 | 567.00 | 567.90 | 567.90 | -2.39% | 73,008 |
| Jun 22, 2026 | 570.00 | 586.20 | 568.80 | 581.80 | 581.80 | 2.01% | 235,235 |
| Jun 19, 2026 | 574.10 | 581.00 | 564.25 | 570.35 | 570.35 | -0.83% | 65,091 |
| Jun 18, 2026 | 575.85 | 581.75 | 572.00 | 575.10 | 575.10 | 0.57% | 143,148 |
| Jun 17, 2026 | 565.00 | 573.15 | 555.80 | 571.85 | 571.85 | 1.80% | 60,412 |
| Jun 16, 2026 | 569.05 | 569.05 | 558.55 | 561.75 | 561.75 | -0.61% | 85,878 |
| Jun 15, 2026 | 575.15 | 575.15 | 563.00 | 565.20 | 565.20 | 1.00% | 174,238 |
| Jun 12, 2026 | 564.45 | 565.50 | 549.75 | 559.60 | 559.60 | 1.37% | 97,148 |
| Jun 11, 2026 | 561.30 | 568.30 | 548.65 | 552.05 | 552.05 | -1.53% | 97,967 |
| Jun 10, 2026 | 572.00 | 575.95 | 557.50 | 560.65 | 560.65 | -1.65% | 51,542 |
| Jun 9, 2026 | 572.95 | 584.15 | 567.35 | 570.05 | 570.05 | -0.16% | 121,303 |
| Jun 8, 2026 | 575.40 | 586.45 | 564.90 | 570.95 | 570.95 | -2.18% | 56,813 |
| Jun 5, 2026 | 592.95 | 592.95 | 575.70 | 583.70 | 583.70 | -0.72% | 88,157 |
| Jun 4, 2026 | 577.95 | 594.00 | 573.00 | 589.95 | 587.95 | 1.71% | 83,316 |
| Jun 3, 2026 | 589.00 | 589.05 | 571.15 | 580.05 | 578.08 | -1.47% | 127,027 |
| Jun 2, 2026 | 582.85 | 591.00 | 571.50 | 588.70 | 586.70 | 1.00% | 161,125 |
| Jun 1, 2026 | 597.00 | 600.80 | 581.25 | 582.85 | 580.87 | -2.16% | 201,504 |
| May 29, 2026 | 606.95 | 617.30 | 591.75 | 595.70 | 593.68 | -1.01% | 277,952 |
| May 27, 2026 | 583.65 | 609.00 | 579.20 | 601.75 | 599.71 | 4.48% | 982,934 |
| May 26, 2026 | 563.30 | 581.00 | 553.10 | 575.95 | 574.00 | 3.37% | 715,654 |
| May 25, 2026 | 557.95 | 559.00 | 551.50 | 557.15 | 555.26 | 1.12% | 77,033 |
| May 22, 2026 | 548.65 | 553.80 | 545.45 | 551.00 | 549.13 | 0.40% | 119,333 |
| May 21, 2026 | 544.85 | 553.00 | 542.85 | 548.80 | 546.94 | 2.21% | 132,505 |